32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 185800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 3 | 20230912 | 185700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20230912 | 185600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20230912 | 185500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20230912 | 185400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20230912 | 185300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20230912 | 185200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20230912 | 185100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20230912 | 185000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20230912 | 184900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20230912 | 184800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20230912 | 184700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20230912 | 184600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20230912 | 184500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20230912 | 184400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20230912 | 184300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20230912 | 184200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20230912 | 184100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20230912 | 184000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20230912 | 183900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20230912 | 183800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20230912 | 183700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20230912 | 183600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20230912 | 183500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20230912 | 183400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20230912 | 183300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20230912 | 183200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20230912 | 183100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20230912 | 183000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20230912 | 182900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20230912 | 182800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 33 | 20230912 | 182700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20230912 | 182600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20230912 | 182500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20230912 | 182400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20230912 | 182300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20230912 | 182200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20230912 | 182100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20230912 | 182000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20230912 | 181900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20230912 | 181800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20230912 | 181700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20230912 | 181600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20230912 | 181500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20230912 | 181400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20230912 | 181300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20230912 | 181200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20230912 | 181100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20230912 | 181000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20230912 | 180900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20230912 | 180800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20230912 | 180700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20230912 | 180600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20230912 | 180500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20230912 | 180400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20230912 | 180300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20230912 | 180200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20230912 | 180100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20230912 | 180000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20230912 | 175900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20230912 | 175800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 63 | 20230912 | 175700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20230912 | 175600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20230912 | 175500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20230912 | 175400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20230912 | 175300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20230912 | 175200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20230912 | 175100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20230912 | 175000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20230912 | 174900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20230912 | 174800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20230912 | 174700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20230912 | 174600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20230912 | 174500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20230912 | 174400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20230912 | 174300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20230912 | 174200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20230912 | 174100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20230912 | 174000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20230912 | 173900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20230912 | 173800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20230912 | 173700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20230912 | 173600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20230912 | 173500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20230912 | 173400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20230912 | 173300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20230912 | 173200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20230912 | 173100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20230912 | 173000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20230912 | 172900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20230912 | 172800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 93 | 20230912 | 172700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20230912 | 172600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20230912 | 172500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20230912 | 172400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20230912 | 172300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20230912 | 172200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20230912 | 172100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20230912 | 172000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20230912 | 171900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20230912 | 171800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20230912 | 171700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20230912 | 171600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20230912 | 171500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20230912 | 171400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20230912 | 171300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20230912 | 171200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20230912 | 171100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20230912 | 171000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20230912 | 170900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20230912 | 170800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20230912 | 170700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20230912 | 170600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20230912 | 170500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20230912 | 170400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20230912 | 170300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20230912 | 170200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20230912 | 170100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20230912 | 170000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20230912 | 165900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20230912 | 165800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 123 | 20230912 | 165700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20230912 | 165600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20230912 | 165500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20230912 | 165400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20230912 | 165300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20230912 | 165200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20230912 | 165100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20230912 | 165000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20230912 | 164900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20230912 | 164800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20230912 | 164700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20230912 | 164600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20230912 | 164500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20230912 | 164400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20230912 | 164300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20230912 | 164200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20230912 | 164100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20230912 | 164000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20230912 | 163900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20230912 | 163800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20230912 | 163700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20230912 | 163600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20230912 | 163500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20230912 | 163400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20230912 | 163300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20230912 | 163200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20230912 | 163100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20230912 | 163000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20230912 | 162900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20230912 | 162800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 153 | 20230912 | 162700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20230912 | 162600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20230912 | 162500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20230912 | 162400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20230912 | 162300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20230912 | 162200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20230912 | 162100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20230912 | 162000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20230912 | 161900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20230912 | 161800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20230912 | 161700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20230912 | 161600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20230912 | 161500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20230912 | 161400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20230912 | 161300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20230912 | 161200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20230912 | 161100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20230912 | 161000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20230912 | 160900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20230912 | 160800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20230912 | 160700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20230912 | 160600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20230912 | 160500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20230912 | 160400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20230912 | 160300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20230912 | 160200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20230912 | 160100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20230912 | 160000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20230912 | 155900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20230912 | 155800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 183 | 20230912 | 155700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20230912 | 155600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20230912 | 155500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20230912 | 155400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20230912 | 155300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20230912 | 155200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20230912 | 155100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20230912 | 155000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20230912 | 154900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20230912 | 154800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20230912 | 154700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20230912 | 154600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20230912 | 154500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20230912 | 154400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20230912 | 154300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20230912 | 154200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20230912 | 154100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20230912 | 154000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20230912 | 153900 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20230912 | 153800 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20230912 | 153700 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20230912 | 153600 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20230912 | 153500 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20230912 | 153400 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20230912 | 153300 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20230912 | 153200 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20230912 | 153100 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20230912 | 153000 | 5022836800 | 42300 | 42300 | 42300 | 42300 | 20527 |
| 211 | 20230912 | 152900 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20230912 | 152800 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 213 | 20230912 | 152700 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20230912 | 152600 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20230912 | 152500 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20230912 | 152400 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20230912 | 152300 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20230912 | 152200 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20230912 | 152100 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20230912 | 152000 | 4154544700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20230912 | 151900 | 4154544700 | 42300 | 42150 | 42300 | 42100 | 1029 |
| 222 | 20230912 | 151800 | 4111189000 | 42150 | 42300 | 42350 | 42150 | 2803 |
| 223 | 20230912 | 151700 | 3992702450 | 42300 | 42300 | 42300 | 42250 | 568 |
| 224 | 20230912 | 151600 | 3968676100 | 42300 | 42250 | 42300 | 42250 | 565 |
| 225 | 20230912 | 151500 | 3944784500 | 42300 | 42300 | 42300 | 42250 | 498 |
| 226 | 20230912 | 151400 | 3923719500 | 42300 | 42300 | 42350 | 42250 | 792 |
| 227 | 20230912 | 151300 | 3890226500 | 42300 | 42300 | 42350 | 42250 | 451 |
| 228 | 20230912 | 151200 | 3871137350 | 42250 | 42150 | 42350 | 42150 | 2090 |
| 229 | 20230912 | 151100 | 3782757850 | 42250 | 42300 | 42300 | 42200 | 1378 |
| 230 | 20230912 | 151000 | 3724548300 | 42300 | 42200 | 42300 | 42150 | 1167 |
| 231 | 20230912 | 150900 | 3675229100 | 42200 | 42200 | 42200 | 42150 | 639 |
| 232 | 20230912 | 150800 | 3648267000 | 42200 | 42200 | 42200 | 42150 | 406 |
| 233 | 20230912 | 150700 | 3631134850 | 42200 | 42350 | 42350 | 42150 | 1268 |
| 234 | 20230912 | 150600 | 3577625700 | 42150 | 42300 | 42350 | 42150 | 298 |
| 235 | 20230912 | 150500 | 3565006050 | 42300 | 42300 | 42300 | 42150 | 971 |
| 236 | 20230912 | 150400 | 3523953400 | 42300 | 42300 | 42300 | 42100 | 305 |
| 237 | 20230912 | 150300 | 3511053400 | 42300 | 42150 | 42300 | 42100 | 390 |
| 238 | 20230912 | 150200 | 3494585050 | 42150 | 42150 | 42150 | 42100 | 365 |
| 239 | 20230912 | 150100 | 3479200550 | 42150 | 42150 | 42250 | 42100 | 607 |
| 240 | 20230912 | 150000 | 3453587250 | 42100 | 42150 | 42150 | 42100 | 300 |
| 241 | 20230912 | 145900 | 3440945750 | 42150 | 42150 | 42150 | 42100 | 151 |
| 242 | 20230912 | 145800 | 3434581300 | 42150 | 42200 | 42200 | 42100 | 683 |
| 243 | 20230912 | 145700 | 3405787050 | 42150 | 42200 | 42200 | 42150 | 921 |
| 244 | 20230912 | 145600 | 3366928250 | 42300 | 42350 | 42350 | 42200 | 781 |
| 245 | 20230912 | 145500 | 3333904800 | 42350 | 42150 | 42350 | 42150 | 335 |
| 246 | 20230912 | 145400 | 3319721500 | 42350 | 42200 | 42350 | 42150 | 303 |
| 247 | 20230912 | 145300 | 3306920000 | 42200 | 42250 | 42300 | 42150 | 405 |
| 248 | 20230912 | 145200 | 3289810750 | 42150 | 42200 | 42250 | 42150 | 437 |
| 249 | 20230912 | 145100 | 3271361450 | 42200 | 42150 | 42200 | 42150 | 243 |
| 250 | 20230912 | 145000 | 3261107350 | 42200 | 42200 | 42200 | 42150 | 256 |
| 251 | 20230912 | 144900 | 3250307350 | 42200 | 42200 | 42250 | 42150 | 871 |
| 252 | 20230912 | 144800 | 3213544050 | 42350 | 42200 | 42350 | 42200 | 344 |
| 253 | 20230912 | 144700 | 3198983200 | 42350 | 42300 | 42350 | 42200 | 366 |
| 254 | 20230912 | 144600 | 3183499150 | 42300 | 42250 | 42300 | 42200 | 539 |
| 255 | 20230912 | 144500 | 3160710050 | 42250 | 42250 | 42300 | 42200 | 331 |
| 256 | 20230912 | 144400 | 3146721500 | 42200 | 42300 | 42300 | 42200 | 234 |
| 257 | 20230912 | 144300 | 3136824200 | 42300 | 42250 | 42300 | 42200 | 427 |
| 258 | 20230912 | 144200 | 3118776400 | 42250 | 42300 | 42300 | 42200 | 385 |
| 259 | 20230912 | 144100 | 3102500400 | 42300 | 42350 | 42350 | 42200 | 181 |
| 260 | 20230912 | 144000 | 3094838000 | 42350 | 42200 | 42400 | 42150 | 437 |
| 261 | 20230912 | 143900 | 3076372800 | 42200 | 42200 | 42200 | 42150 | 210 |
| 262 | 20230912 | 143800 | 3067511150 | 42200 | 42150 | 42200 | 42150 | 448 |
| 263 | 20230912 | 143700 | 3048606850 | 42200 | 42200 | 42200 | 42150 | 276 |
| 264 | 20230912 | 143600 | 3036959900 | 42200 | 42350 | 42350 | 42150 | 446 |
| 265 | 20230912 | 143500 | 3018116600 | 42350 | 42350 | 42350 | 42200 | 371 |
| 266 | 20230912 | 143400 | 3002415650 | 42200 | 42200 | 42350 | 42150 | 670 |
| 267 | 20230912 | 143300 | 2974117500 | 42200 | 42300 | 42300 | 42150 | 519 |
| 268 | 20230912 | 143200 | 2952208850 | 42300 | 42350 | 42350 | 42200 | 225 |
| 269 | 20230912 | 143100 | 2942686800 | 42200 | 42300 | 42350 | 42200 | 276 |
| 270 | 20230912 | 143000 | 2931014100 | 42200 | 42300 | 42300 | 42200 | 299 |
| 271 | 20230912 | 142900 | 2918370200 | 42300 | 42300 | 42350 | 42200 | 298 |
| 272 | 20230912 | 142800 | 2905756200 | 42300 | 42200 | 42300 | 42200 | 327 |
| 273 | 20230912 | 142700 | 2891928000 | 42200 | 42300 | 42300 | 42200 | 287 |
| 274 | 20230912 | 142600 | 2879795500 | 42250 | 42200 | 42300 | 42200 | 462 |
| 275 | 20230912 | 142500 | 2860267000 | 42250 | 42250 | 42250 | 42250 | 230 |
| 276 | 20230912 | 142400 | 2850549500 | 42300 | 42300 | 42350 | 42200 | 819 |
| 277 | 20230912 | 142300 | 2815937450 | 42350 | 42250 | 42350 | 42150 | 470 |
| 278 | 20230912 | 142200 | 2796046950 | 42250 | 42300 | 42350 | 42200 | 658 |
| 279 | 20230912 | 142100 | 2768220650 | 42200 | 42200 | 42350 | 42150 | 286 |
| 280 | 20230912 | 142000 | 2756130250 | 42350 | 42200 | 42350 | 42200 | 717 |
| 281 | 20230912 | 141900 | 2725821600 | 42200 | 42200 | 42200 | 42150 | 225 |
| 282 | 20230912 | 141800 | 2716327500 | 42200 | 42150 | 42300 | 42150 | 621 |
| 283 | 20230912 | 141700 | 2690076750 | 42250 | 42200 | 42250 | 42150 | 193 |
| 284 | 20230912 | 141600 | 2681927200 | 42200 | 42300 | 42300 | 42200 | 989 |
| 285 | 20230912 | 141500 | 2640184800 | 42300 | 42250 | 42300 | 42200 | 276 |
| 286 | 20230912 | 141400 | 2628518550 | 42250 | 42250 | 42250 | 42200 | 302 |
| 287 | 20230912 | 141300 | 2615759250 | 42250 | 42200 | 42250 | 42200 | 252 |
| 288 | 20230912 | 141200 | 2605116650 | 42200 | 42200 | 42250 | 42150 | 295 |
| 289 | 20230912 | 141100 | 2592663850 | 42200 | 42300 | 42300 | 42150 | 245 |
| 290 | 20230912 | 141000 | 2582318950 | 42300 | 42300 | 42300 | 42200 | 143 |
| 291 | 20230912 | 140900 | 2576271550 | 42150 | 42200 | 42300 | 42150 | 385 |
| 292 | 20230912 | 140800 | 2560004450 | 42200 | 42200 | 42250 | 42200 | 509 |
| 293 | 20230912 | 140700 | 2538519450 | 42200 | 42300 | 42300 | 42150 | 223 |
| 294 | 20230912 | 140600 | 2529098300 | 42300 | 42200 | 42300 | 42150 | 289 |
| 295 | 20230912 | 140500 | 2516883300 | 42250 | 42250 | 42300 | 42150 | 246 |
| 296 | 20230912 | 140400 | 2506487600 | 42250 | 42250 | 42250 | 42150 | 200 |
| 297 | 20230912 | 140300 | 2498040850 | 42250 | 42250 | 42250 | 42150 | 392 |
| 298 | 20230912 | 140200 | 2481494400 | 42250 | 42200 | 42250 | 42200 | 271 |
| 299 | 20230912 | 140100 | 2470051200 | 42200 | 42200 | 42250 | 42150 | 185 |
| 300 | 20230912 | 140000 | 2462241650 | 42250 | 42150 | 42250 | 42150 | 468 |
| 301 | 20230912 | 135900 | 2442482300 | 42250 | 42250 | 42250 | 42200 | 345 |
| 302 | 20230912 | 135800 | 2427912550 | 42250 | 42100 | 42250 | 42100 | 115 |
| 303 | 20230912 | 135700 | 2423055250 | 42250 | 42150 | 42250 | 42150 | 284 |
| 304 | 20230912 | 135600 | 2411063850 | 42150 | 42150 | 42200 | 42100 | 689 |
| 305 | 20230912 | 135500 | 2382014300 | 42200 | 42100 | 42250 | 42100 | 1008 |
| 306 | 20230912 | 135400 | 2339433200 | 42250 | 42250 | 42250 | 42100 | 372 |
| 307 | 20230912 | 135300 | 2323721500 | 42100 | 42150 | 42250 | 42100 | 275 |
| 308 | 20230912 | 135200 | 2312121600 | 42150 | 42200 | 42200 | 42100 | 144 |
| 309 | 20230912 | 135100 | 2306052000 | 42250 | 42150 | 42250 | 42100 | 395 |
| 310 | 20230912 | 135000 | 2289395350 | 42150 | 42150 | 42150 | 42100 | 152 |
| 311 | 20230912 | 134900 | 2282988600 | 42150 | 42150 | 42150 | 42100 | 299 |
| 312 | 20230912 | 134800 | 2270387550 | 42150 | 42100 | 42150 | 42100 | 168 |
| 313 | 20230912 | 134700 | 2263307500 | 42100 | 42200 | 42200 | 42100 | 242 |
| 314 | 20230912 | 134600 | 2253097150 | 42200 | 42250 | 42250 | 42150 | 397 |
| 315 | 20230912 | 134500 | 2236338950 | 42250 | 42150 | 42250 | 42100 | 244 |
| 316 | 20230912 | 134400 | 2226046000 | 42100 | 42150 | 42200 | 42100 | 195 |
| 317 | 20230912 | 134300 | 2217820400 | 42150 | 42200 | 42200 | 42100 | 243 |
| 318 | 20230912 | 134200 | 2207571900 | 42200 | 42150 | 42200 | 42150 | 218 |
| 319 | 20230912 | 134100 | 2198377750 | 42150 | 42050 | 42150 | 42050 | 232 |
| 320 | 20230912 | 134000 | 2188601300 | 42100 | 42050 | 42100 | 42050 | 221 |
| 321 | 20230912 | 133900 | 2179300800 | 42100 | 42100 | 42100 | 42050 | 72 |
| 322 | 20230912 | 133800 | 2176269700 | 42050 | 42100 | 42150 | 42050 | 947 |
| 323 | 20230912 | 133700 | 2136397800 | 42100 | 42100 | 42150 | 42050 | 612 |
| 324 | 20230912 | 133600 | 2110633350 | 42100 | 42050 | 42100 | 42050 | 130 |
| 325 | 20230912 | 133500 | 2105161350 | 42100 | 42050 | 42100 | 42050 | 116 |
| 326 | 20230912 | 133400 | 2100281500 | 42050 | 42050 | 42050 | 42050 | 6 |
| 327 | 20230912 | 133300 | 2100029200 | 42100 | 42100 | 42100 | 42050 | 65 |
| 328 | 20230912 | 133200 | 2097293600 | 42050 | 42050 | 42050 | 42050 | 3 |
| 329 | 20230912 | 133100 | 2097167450 | 42050 | 42050 | 42050 | 42050 | 30 |
| 330 | 20230912 | 133000 | 2095905950 | 42100 | 42100 | 42100 | 42050 | 93 |
| 331 | 20230912 | 132900 | 2091990700 | 42050 | 42050 | 42100 | 42050 | 23 |
| 332 | 20230912 | 132800 | 2091023500 | 42050 | 42100 | 42100 | 42050 | 156 |
| 333 | 20230912 | 132700 | 2084463650 | 42100 | 42050 | 42100 | 42050 | 238 |
| 334 | 20230912 | 132600 | 2074454000 | 42050 | 42100 | 42100 | 42050 | 17 |
| 335 | 20230912 | 132500 | 2073738500 | 42050 | 42050 | 42100 | 42050 | 32 |
| 336 | 20230912 | 132400 | 2072392550 | 42100 | 42100 | 42100 | 42100 | 48 |
| 337 | 20230912 | 132300 | 2070371750 | 42100 | 42050 | 42100 | 42050 | 58 |
| 338 | 20230912 | 132200 | 2067931650 | 42050 | 42050 | 42100 | 42050 | 181 |
| 339 | 20230912 | 132100 | 2060313750 | 42050 | 42050 | 42050 | 42050 | 7 |
| 340 | 20230912 | 132000 | 2060019400 | 42100 | 42050 | 42150 | 42050 | 570 |
| 341 | 20230912 | 131900 | 2036022500 | 42050 | 42100 | 42100 | 42050 | 29 |
| 342 | 20230912 | 131800 | 2034801800 | 42100 | 42050 | 42100 | 42050 | 33 |
| 343 | 20230912 | 131700 | 2033413850 | 42050 | 42100 | 42100 | 42050 | 5 |
| 344 | 20230912 | 131600 | 2033203550 | 42050 | 42050 | 42050 | 42050 | 25 |
| 345 | 20230912 | 131500 | 2032152300 | 42050 | 42050 | 42050 | 42050 | 34 |
| 346 | 20230912 | 131400 | 2030722600 | 42050 | 42050 | 42050 | 42050 | 68 |
| 347 | 20230912 | 131300 | 2027863200 | 42050 | 42050 | 42050 | 42050 | 49 |
| 348 | 20230912 | 131200 | 2025802750 | 42050 | 42050 | 42050 | 42050 | 27 |
| 349 | 20230912 | 131100 | 2024667400 | 42050 | 42050 | 42050 | 42050 | 144 |
| 350 | 20230912 | 131000 | 2018612200 | 42050 | 42100 | 42100 | 42050 | 32 |
| 351 | 20230912 | 130900 | 2017265950 | 42050 | 42100 | 42100 | 42050 | 54 |
| 352 | 20230912 | 130800 | 2014994200 | 42050 | 42050 | 42050 | 42050 | 30 |
| 353 | 20230912 | 130700 | 2013732700 | 42100 | 42050 | 42100 | 42050 | 25 |
| 354 | 20230912 | 130600 | 2012680250 | 42050 | 42100 | 42100 | 42050 | 44 |
| 355 | 20230912 | 130500 | 2010829050 | 42050 | 42050 | 42050 | 42050 | 2 |
| 356 | 20230912 | 130400 | 2010744950 | 42050 | 42050 | 42050 | 42050 | 43 |
| 357 | 20230912 | 130300 | 2008936800 | 42100 | 42050 | 42100 | 42050 | 175 |
| 358 | 20230912 | 130200 | 2001578000 | 42100 | 42100 | 42100 | 42050 | 181 |
| 359 | 20230912 | 130100 | 1993958050 | 42100 | 42050 | 42100 | 42050 | 34 |
| 360 | 20230912 | 130000 | 1992528300 | 42050 | 42050 | 42050 | 42050 | 383 |
| 361 | 20230912 | 125900 | 1976423150 | 42050 | 42050 | 42050 | 42050 | 19 |
| 362 | 20230912 | 125800 | 1975624200 | 42050 | 42100 | 42100 | 42050 | 57 |
| 363 | 20230912 | 125700 | 1973225850 | 42100 | 42100 | 42100 | 42100 | 1 |
| 364 | 20230912 | 125600 | 1973183750 | 42050 | 42050 | 42050 | 42050 | 2 |
| 365 | 20230912 | 125500 | 1973099650 | 42050 | 42050 | 42100 | 42050 | 65 |
| 366 | 20230912 | 125400 | 1970365250 | 42100 | 42100 | 42100 | 42100 | 1 |
| 367 | 20230912 | 125300 | 1970323150 | 42100 | 42100 | 42100 | 42100 | 12 |
| 368 | 20230912 | 125200 | 1969817950 | 42100 | 42050 | 42100 | 42050 | 40 |
| 369 | 20230912 | 125100 | 1968134850 | 42050 | 42050 | 42050 | 42050 | 23 |
| 370 | 20230912 | 125000 | 1967167700 | 42050 | 42050 | 42050 | 42050 | 0 |
| 371 | 20230912 | 124900 | 1967167700 | 42050 | 42050 | 42050 | 42050 | 19 |
| 372 | 20230912 | 124800 | 1966368750 | 42050 | 42050 | 42050 | 42050 | 2 |
| 373 | 20230912 | 124700 | 1966284650 | 42050 | 42050 | 42050 | 42050 | 21 |
| 374 | 20230912 | 124600 | 1965401600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 375 | 20230912 | 124500 | 1965401600 | 42050 | 42050 | 42100 | 42050 | 87 |
| 376 | 20230912 | 124400 | 1961742850 | 42100 | 42100 | 42100 | 42100 | 259 |
| 377 | 20230912 | 124300 | 1950838950 | 42100 | 42100 | 42100 | 42100 | 24 |
| 378 | 20230912 | 124200 | 1949828550 | 42150 | 42100 | 42150 | 42100 | 1442 |
| 379 | 20230912 | 124100 | 1889108700 | 42100 | 42100 | 42100 | 42100 | 3 |
| 380 | 20230912 | 124000 | 1888982400 | 42100 | 42100 | 42150 | 42100 | 66 |
| 381 | 20230912 | 123900 | 1886202700 | 42100 | 42150 | 42150 | 42100 | 82 |
| 382 | 20230912 | 123800 | 1882749500 | 42100 | 42150 | 42150 | 42100 | 19 |
| 383 | 20230912 | 123700 | 1881948850 | 42150 | 42150 | 42150 | 42150 | 35 |
| 384 | 20230912 | 123600 | 1880473600 | 42100 | 42100 | 42100 | 42100 | 20 |
| 385 | 20230912 | 123500 | 1879631600 | 42100 | 42150 | 42150 | 42100 | 56 |
| 386 | 20230912 | 123400 | 1877273150 | 42150 | 42150 | 42150 | 42150 | 35 |
| 387 | 20230912 | 123300 | 1875797900 | 42150 | 42150 | 42150 | 42150 | 256 |
| 388 | 20230912 | 123200 | 1865007500 | 42100 | 42150 | 42150 | 42100 | 179 |
| 389 | 20230912 | 123100 | 1857463650 | 42100 | 42150 | 42150 | 42100 | 44 |
| 390 | 20230912 | 123000 | 1855609150 | 42100 | 42100 | 42100 | 42100 | 23 |
| 391 | 20230912 | 122900 | 1854640850 | 42100 | 42100 | 42100 | 42100 | 3 |
| 392 | 20230912 | 122800 | 1854514550 | 42100 | 42100 | 42150 | 42100 | 50 |
| 393 | 20230912 | 122700 | 1852408050 | 42150 | 42150 | 42150 | 42150 | 20 |
| 394 | 20230912 | 122600 | 1851565050 | 42150 | 42150 | 42150 | 42150 | 43 |
| 395 | 20230912 | 122500 | 1849752600 | 42100 | 42100 | 42100 | 42100 | 24 |
| 396 | 20230912 | 122400 | 1848742200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 397 | 20230912 | 122300 | 1848742200 | 42150 | 42150 | 42150 | 42150 | 0 |
| 398 | 20230912 | 122200 | 1848742200 | 42150 | 42150 | 42150 | 42150 | 55 |
| 399 | 20230912 | 122100 | 1846423950 | 42100 | 42100 | 42150 | 42100 | 298 |
| 400 | 20230912 | 122000 | 1833866000 | 42150 | 42100 | 42150 | 42100 | 227 |
| 401 | 20230912 | 121900 | 1824309250 | 42100 | 42100 | 42100 | 42100 | 2 |
| 402 | 20230912 | 121800 | 1824225050 | 42100 | 42100 | 42100 | 42100 | 2 |
| 403 | 20230912 | 121700 | 1824140850 | 42100 | 42100 | 42100 | 42100 | 19 |
| 404 | 20230912 | 121600 | 1823340950 | 42100 | 42100 | 42100 | 42100 | 100 |
| 405 | 20230912 | 121500 | 1819130950 | 42100 | 42100 | 42100 | 42100 | 4 |
| 406 | 20230912 | 121400 | 1818962550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 407 | 20230912 | 121300 | 1818962550 | 42100 | 42100 | 42100 | 42100 | 91 |
| 408 | 20230912 | 121200 | 1815131450 | 42250 | 42000 | 42250 | 42000 | 831 |
| 409 | 20230912 | 121100 | 1780169000 | 42000 | 42100 | 42100 | 42000 | 301 |
| 410 | 20230912 | 121000 | 1767500500 | 42150 | 42150 | 42150 | 42100 | 900 |
| 411 | 20230912 | 120900 | 1729569800 | 42150 | 42200 | 42200 | 42150 | 19 |
| 412 | 20230912 | 120800 | 1728768900 | 42150 | 42150 | 42200 | 42150 | 17 |
| 413 | 20230912 | 120700 | 1728051700 | 42150 | 42150 | 42150 | 42150 | 0 |
| 414 | 20230912 | 120600 | 1728051700 | 42150 | 42150 | 42200 | 42150 | 49 |
| 415 | 20230912 | 120500 | 1725986250 | 42150 | 42150 | 42150 | 42150 | 25 |
| 416 | 20230912 | 120400 | 1724932500 | 42200 | 42200 | 42200 | 42200 | 5 |
| 417 | 20230912 | 120300 | 1724721500 | 42200 | 42200 | 42200 | 42200 | 13 |
| 418 | 20230912 | 120200 | 1724172900 | 42200 | 42150 | 42200 | 42150 | 50 |
| 419 | 20230912 | 120100 | 1722065300 | 42200 | 42200 | 42200 | 42200 | 27 |
| 420 | 20230912 | 120000 | 1720925900 | 42150 | 42150 | 42150 | 42150 | 2 |
| 421 | 20230912 | 115900 | 1720841600 | 42150 | 42200 | 42200 | 42150 | 44 |
| 422 | 20230912 | 115800 | 1718985750 | 42150 | 42200 | 42200 | 42150 | 79 |
| 423 | 20230912 | 115700 | 1715653700 | 42200 | 42200 | 42200 | 42200 | 193 |
| 424 | 20230912 | 115600 | 1707509100 | 42200 | 42200 | 42200 | 42200 | 10 |
| 425 | 20230912 | 115500 | 1707087100 | 42200 | 42200 | 42200 | 42150 | 23 |
| 426 | 20230912 | 115400 | 1706116850 | 42200 | 42200 | 42200 | 42150 | 109 |
| 427 | 20230912 | 115300 | 1701518000 | 42200 | 42200 | 42200 | 42200 | 13 |
| 428 | 20230912 | 115200 | 1700969400 | 42200 | 42150 | 42200 | 42150 | 14 |
| 429 | 20230912 | 115100 | 1700378850 | 42150 | 42150 | 42150 | 42150 | 19 |
| 430 | 20230912 | 115000 | 1699578000 | 42200 | 42200 | 42200 | 42200 | 25 |
| 431 | 20230912 | 114900 | 1698523000 | 42150 | 42250 | 42250 | 42150 | 604 |
| 432 | 20230912 | 114800 | 1673030450 | 42350 | 42250 | 42350 | 42250 | 29 |
| 433 | 20230912 | 114700 | 1671803000 | 42250 | 42300 | 42350 | 42250 | 845 |
| 434 | 20230912 | 114600 | 1636058800 | 42250 | 42250 | 42300 | 42250 | 121 |
| 435 | 20230912 | 114500 | 1630943650 | 42250 | 42200 | 42250 | 42200 | 71 |
| 436 | 20230912 | 114400 | 1627944050 | 42250 | 42250 | 42250 | 42250 | 83 |
| 437 | 20230912 | 114300 | 1624437300 | 42250 | 42300 | 42300 | 42250 | 237 |
| 438 | 20230912 | 114200 | 1614423000 | 42200 | 42200 | 42200 | 42200 | 4 |
| 439 | 20230912 | 114100 | 1614254200 | 42300 | 42300 | 42300 | 42300 | 62 |
| 440 | 20230912 | 114000 | 1611631600 | 42300 | 42300 | 42300 | 42300 | 23 |
| 441 | 20230912 | 113900 | 1610658700 | 42300 | 42200 | 42300 | 42200 | 659 |
| 442 | 20230912 | 113800 | 1582832650 | 42150 | 42150 | 42200 | 42150 | 30 |
| 443 | 20230912 | 113700 | 1581568100 | 42150 | 42150 | 42150 | 42150 | 0 |
| 444 | 20230912 | 113600 | 1581568100 | 42150 | 42150 | 42150 | 42150 | 2 |
| 445 | 20230912 | 113500 | 1581483800 | 42150 | 42150 | 42150 | 42150 | 47 |
| 446 | 20230912 | 113400 | 1579502750 | 42150 | 42150 | 42150 | 42150 | 2 |
| 447 | 20230912 | 113300 | 1579418450 | 42150 | 42200 | 42200 | 42150 | 71 |
| 448 | 20230912 | 113200 | 1576425700 | 42150 | 42250 | 42250 | 42150 | 616 |
| 449 | 20230912 | 113100 | 1550415450 | 42300 | 42300 | 42300 | 42300 | 0 |
| 450 | 20230912 | 113000 | 1550415450 | 42300 | 42350 | 42350 | 42300 | 743 |
| 451 | 20230912 | 112900 | 1518985100 | 42350 | 42350 | 42350 | 42300 | 126 |
| 452 | 20230912 | 112800 | 1513650500 | 42350 | 42300 | 42350 | 42300 | 89 |
| 453 | 20230912 | 112700 | 1509882550 | 42350 | 42350 | 42350 | 42350 | 93 |
| 454 | 20230912 | 112600 | 1505944000 | 42350 | 42300 | 42350 | 42300 | 54 |
| 455 | 20230912 | 112500 | 1503657700 | 42300 | 42350 | 42350 | 42300 | 74 |
| 456 | 20230912 | 112400 | 1500525350 | 42300 | 42300 | 42350 | 42300 | 90 |
| 457 | 20230912 | 112300 | 1496717450 | 42350 | 42350 | 42350 | 42300 | 100 |
| 458 | 20230912 | 112200 | 1492484700 | 42350 | 42350 | 42350 | 42300 | 226 |
| 459 | 20230912 | 112100 | 1482921600 | 42300 | 42350 | 42350 | 42300 | 44 |
| 460 | 20230912 | 112000 | 1481059050 | 42350 | 42300 | 42350 | 42300 | 75 |
| 461 | 20230912 | 111900 | 1477884700 | 42300 | 42350 | 42350 | 42300 | 22 |
| 462 | 20230912 | 111800 | 1476953050 | 42300 | 42300 | 42300 | 42300 | 6 |
| 463 | 20230912 | 111700 | 1476699250 | 42300 | 42300 | 42350 | 42300 | 156 |
| 464 | 20230912 | 111600 | 1470100400 | 42350 | 42300 | 42350 | 42300 | 780 |
| 465 | 20230912 | 111500 | 1437096300 | 42300 | 42300 | 42300 | 42250 | 192 |
| 466 | 20230912 | 111400 | 1428974800 | 42300 | 42250 | 42300 | 42250 | 88 |
| 467 | 20230912 | 111300 | 1425252900 | 42300 | 42250 | 42300 | 42250 | 64 |
| 468 | 20230912 | 111200 | 1422546750 | 42250 | 42250 | 42300 | 42250 | 88 |
| 469 | 20230912 | 111100 | 1418826750 | 42250 | 42300 | 42300 | 42250 | 59 |
| 470 | 20230912 | 111000 | 1416332800 | 42300 | 42250 | 42300 | 42250 | 128 |
| 471 | 20230912 | 110900 | 1410924750 | 42250 | 42200 | 42250 | 42200 | 37 |
| 472 | 20230912 | 110800 | 1409362400 | 42300 | 42250 | 42300 | 42200 | 600 |
| 473 | 20230912 | 110700 | 1384021800 | 42250 | 42250 | 42250 | 42250 | 83 |
| 474 | 20230912 | 110600 | 1380515050 | 42250 | 42250 | 42250 | 42250 | 11 |
| 475 | 20230912 | 110500 | 1380050300 | 42150 | 42200 | 42250 | 42150 | 501 |
| 476 | 20230912 | 110400 | 1358896650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 477 | 20230912 | 110300 | 1358896650 | 42150 | 42150 | 42150 | 42150 | 0 |
| 478 | 20230912 | 110200 | 1358896650 | 42150 | 42200 | 42200 | 42150 | 794 |
| 479 | 20230912 | 110100 | 1325419800 | 42200 | 42250 | 42250 | 42150 | 393 |
| 480 | 20230912 | 110000 | 1308823650 | 42250 | 42200 | 42250 | 42200 | 355 |
| 481 | 20230912 | 105900 | 1293839900 | 42200 | 42200 | 42200 | 42200 | 0 |
| 482 | 20230912 | 105800 | 1293839900 | 42200 | 42150 | 42200 | 42100 | 643 |
| 483 | 20230912 | 105700 | 1266715000 | 42100 | 42050 | 42150 | 42050 | 76 |
| 484 | 20230912 | 105600 | 1263512700 | 42150 | 42150 | 42150 | 42150 | 0 |
| 485 | 20230912 | 105500 | 1263512700 | 42150 | 42100 | 42150 | 42050 | 976 |
| 486 | 20230912 | 105400 | 1222416300 | 42100 | 42100 | 42100 | 42100 | 18 |
| 487 | 20230912 | 105300 | 1221658500 | 42150 | 42150 | 42150 | 42150 | 1 |
| 488 | 20230912 | 105200 | 1221616350 | 42200 | 42100 | 42200 | 42100 | 715 |
| 489 | 20230912 | 105100 | 1191489700 | 42100 | 42200 | 42200 | 42050 | 2268 |
| 490 | 20230912 | 105000 | 1095964900 | 42150 | 42150 | 42150 | 42150 | 26 |
| 491 | 20230912 | 104900 | 1094869000 | 42200 | 42200 | 42200 | 42200 | 28 |
| 492 | 20230912 | 104800 | 1093687400 | 42150 | 42200 | 42200 | 42150 | 37 |
| 493 | 20230912 | 104700 | 1092126350 | 42200 | 42200 | 42200 | 42200 | 1 |
| 494 | 20230912 | 104600 | 1092084150 | 42150 | 42200 | 42200 | 42150 | 62 |
| 495 | 20230912 | 104500 | 1089468650 | 42150 | 42200 | 42200 | 42150 | 52 |
| 496 | 20230912 | 104400 | 1087274650 | 42200 | 42200 | 42200 | 42200 | 6 |
| 497 | 20230912 | 104300 | 1087021450 | 42150 | 42200 | 42200 | 42150 | 198 |
| 498 | 20230912 | 104200 | 1078667250 | 42200 | 42200 | 42200 | 42150 | 57 |
| 499 | 20230912 | 104100 | 1076262900 | 42200 | 42200 | 42200 | 42200 | 16 |
| 500 | 20230912 | 104000 | 1075587700 | 42200 | 42200 | 42200 | 42200 | 7 |
| 501 | 20230912 | 103900 | 1075292300 | 42200 | 42200 | 42200 | 42150 | 32 |
| 502 | 20230912 | 103800 | 1073943200 | 42150 | 42200 | 42200 | 42150 | 129 |
| 503 | 20230912 | 103700 | 1068505050 | 42200 | 42200 | 42200 | 42200 | 82 |
| 504 | 20230912 | 103600 | 1065044650 | 42200 | 42150 | 42200 | 42150 | 155 |
| 505 | 20230912 | 103500 | 1058504800 | 42150 | 42200 | 42200 | 42150 | 365 |
| 506 | 20230912 | 103400 | 1043118500 | 42200 | 42200 | 42200 | 42200 | 33 |
| 507 | 20230912 | 103300 | 1041725900 | 42150 | 42200 | 42200 | 42150 | 356 |
| 508 | 20230912 | 103200 | 1026702900 | 42250 | 42250 | 42250 | 42250 | 28 |
| 509 | 20230912 | 103100 | 1025519900 | 42250 | 42200 | 42250 | 42200 | 369 |
| 510 | 20230912 | 103000 | 1009941750 | 42200 | 42200 | 42200 | 42150 | 342 |
| 511 | 20230912 | 102900 | 995510350 | 42200 | 42150 | 42200 | 42150 | 885 |
| 512 | 20230912 | 102800 | 958198650 | 42150 | 42150 | 42150 | 42150 | 11 |
| 513 | 20230912 | 102700 | 957735000 | 42150 | 42100 | 42150 | 42100 | 59 |
| 514 | 20230912 | 102600 | 955250650 | 42150 | 42150 | 42150 | 42150 | 6 |
| 515 | 20230912 | 102500 | 954997750 | 42150 | 42150 | 42150 | 42150 | 2 |
| 516 | 20230912 | 102400 | 954913450 | 42150 | 42200 | 42200 | 42150 | 300 |
| 517 | 20230912 | 102300 | 942268150 | 42200 | 42200 | 42200 | 42150 | 57 |
| 518 | 20230912 | 102200 | 939863750 | 42200 | 42150 | 42200 | 42150 | 725 |
| 519 | 20230912 | 102100 | 909291350 | 42150 | 42150 | 42150 | 42150 | 3 |
| 520 | 20230912 | 102000 | 909164900 | 42150 | 42100 | 42150 | 42100 | 181 |
| 521 | 20230912 | 101900 | 901542750 | 42100 | 42150 | 42150 | 42100 | 24 |
| 522 | 20230912 | 101800 | 900532050 | 42150 | 42150 | 42150 | 42150 | 63 |
| 523 | 20230912 | 101700 | 897876600 | 42100 | 42050 | 42150 | 42050 | 596 |
| 524 | 20230912 | 101600 | 872794650 | 42050 | 42150 | 42150 | 42050 | 584 |
| 525 | 20230912 | 101500 | 848209150 | 42150 | 42150 | 42150 | 42150 | 6 |
| 526 | 20230912 | 101400 | 847956250 | 42150 | 42100 | 42150 | 42100 | 76 |
| 527 | 20230912 | 101300 | 844754500 | 42150 | 42150 | 42150 | 42150 | 80 |
| 528 | 20230912 | 101200 | 841382500 | 42150 | 42150 | 42150 | 42100 | 84 |
| 529 | 20230912 | 101100 | 837845300 | 42150 | 42150 | 42150 | 42150 | 187 |
| 530 | 20230912 | 101000 | 829963250 | 42150 | 42150 | 42150 | 42150 | 19 |
| 531 | 20230912 | 100900 | 829162400 | 42100 | 42100 | 42100 | 42100 | 13 |
| 532 | 20230912 | 100800 | 828615100 | 42100 | 42150 | 42150 | 42100 | 182 |
| 533 | 20230912 | 100700 | 820944700 | 42100 | 42100 | 42100 | 42100 | 2 |
| 534 | 20230912 | 100600 | 820860500 | 42150 | 42150 | 42150 | 42150 | 5 |
| 535 | 20230912 | 100500 | 820649750 | 42150 | 42150 | 42150 | 42150 | 0 |
| 536 | 20230912 | 100400 | 820649750 | 42150 | 42150 | 42150 | 42150 | 93 |
| 537 | 20230912 | 100300 | 816729800 | 42150 | 42200 | 42200 | 42150 | 922 |
| 538 | 20230912 | 100200 | 777831950 | 42200 | 42250 | 42250 | 42200 | 198 |
| 539 | 20230912 | 100100 | 769472850 | 42250 | 42250 | 42250 | 42250 | 108 |
| 540 | 20230912 | 100000 | 764909850 | 42250 | 42250 | 42250 | 42200 | 158 |
| 541 | 20230912 | 095900 | 758235300 | 42200 | 42250 | 42250 | 42200 | 73 |
| 542 | 20230912 | 095800 | 755151550 | 42250 | 42250 | 42250 | 42250 | 2 |
| 543 | 20230912 | 095700 | 755067050 | 42250 | 42200 | 42250 | 42200 | 137 |
| 544 | 20230912 | 095600 | 749285450 | 42300 | 42300 | 42300 | 42250 | 129 |
| 545 | 20230912 | 095500 | 743834200 | 42300 | 42250 | 42300 | 42250 | 142 |
| 546 | 20230912 | 095400 | 737834100 | 42250 | 42250 | 42250 | 42200 | 735 |
| 547 | 20230912 | 095300 | 706783750 | 42250 | 42200 | 42250 | 42200 | 208 |
| 548 | 20230912 | 095200 | 697996750 | 42250 | 42200 | 42250 | 42200 | 13 |
| 549 | 20230912 | 095100 | 697447550 | 42250 | 42250 | 42250 | 42250 | 110 |
| 550 | 20230912 | 095000 | 692800050 | 42250 | 42300 | 42300 | 42250 | 483 |
| 551 | 20230912 | 094900 | 672375400 | 42300 | 42200 | 42300 | 42200 | 863 |
| 552 | 20230912 | 094800 | 635907550 | 42250 | 42150 | 42250 | 42150 | 961 |
| 553 | 20230912 | 094700 | 595369700 | 42150 | 42150 | 42150 | 42100 | 101 |
| 554 | 20230912 | 094600 | 591112600 | 42150 | 42050 | 42150 | 42050 | 244 |
| 555 | 20230912 | 094500 | 580836950 | 42050 | 42050 | 42100 | 42050 | 107 |
| 556 | 20230912 | 094400 | 576337000 | 42050 | 42150 | 42150 | 42050 | 298 |
| 557 | 20230912 | 094300 | 563796000 | 42100 | 42100 | 42100 | 42100 | 214 |
| 558 | 20230912 | 094200 | 554786600 | 42100 | 42150 | 42150 | 42100 | 207 |
| 559 | 20230912 | 094100 | 546071850 | 42100 | 42150 | 42150 | 42100 | 36 |
| 560 | 20230912 | 094000 | 544555400 | 42150 | 42150 | 42150 | 42150 | 0 |
| 561 | 20230912 | 093900 | 544555400 | 42150 | 42150 | 42200 | 42150 | 292 |
| 562 | 20230912 | 093800 | 532246150 | 42200 | 42100 | 42200 | 42100 | 504 |
| 563 | 20230912 | 093700 | 511012400 | 42100 | 42050 | 42100 | 42050 | 59 |
| 564 | 20230912 | 093600 | 508529650 | 42100 | 42100 | 42100 | 42050 | 254 |
| 565 | 20230912 | 093500 | 497837500 | 42150 | 42150 | 42150 | 42150 | 86 |
| 566 | 20230912 | 093400 | 494212600 | 42150 | 42150 | 42150 | 42150 | 58 |
| 567 | 20230912 | 093300 | 491767900 | 42200 | 42150 | 42200 | 42150 | 46 |
| 568 | 20230912 | 093200 | 489828900 | 42150 | 42150 | 42150 | 42150 | 511 |
| 569 | 20230912 | 093100 | 468290250 | 42250 | 42200 | 42250 | 42200 | 55 |
| 570 | 20230912 | 093000 | 465967800 | 42250 | 42250 | 42250 | 42200 | 102 |
| 571 | 20230912 | 092900 | 461660450 | 42250 | 42250 | 42250 | 42250 | 227 |
| 572 | 20230912 | 092800 | 452069700 | 42250 | 42200 | 42250 | 42200 | 447 |
| 573 | 20230912 | 092700 | 433195100 | 42200 | 42200 | 42200 | 42150 | 174 |
| 574 | 20230912 | 092600 | 425852950 | 42150 | 42200 | 42200 | 42150 | 47 |
| 575 | 20230912 | 092500 | 423871050 | 42200 | 42200 | 42250 | 42200 | 216 |
| 576 | 20230912 | 092400 | 414755400 | 42250 | 42200 | 42250 | 42200 | 327 |
| 577 | 20230912 | 092300 | 400950150 | 42200 | 42250 | 42250 | 42200 | 371 |
| 578 | 20230912 | 092200 | 385290700 | 42200 | 42250 | 42250 | 42200 | 133 |
| 579 | 20230912 | 092100 | 379677400 | 42250 | 42200 | 42250 | 42200 | 18 |
| 580 | 20230912 | 092000 | 378917000 | 42200 | 42250 | 42250 | 42200 | 38 |
| 581 | 20230912 | 091900 | 377312950 | 42200 | 42250 | 42250 | 42200 | 476 |
| 582 | 20230912 | 091800 | 357213150 | 42250 | 42200 | 42250 | 42200 | 806 |
| 583 | 20230912 | 091700 | 323181100 | 42200 | 42200 | 42250 | 42150 | 138 |
| 584 | 20230912 | 091600 | 317357000 | 42250 | 42200 | 42250 | 42200 | 243 |
| 585 | 20230912 | 091500 | 307096500 | 42250 | 42250 | 42250 | 42200 | 129 |
| 586 | 20230912 | 091400 | 301650250 | 42250 | 42250 | 42250 | 42200 | 668 |
| 587 | 20230912 | 091300 | 273447750 | 42250 | 42100 | 42250 | 42100 | 1455 |
| 588 | 20230912 | 091200 | 212144150 | 42100 | 42100 | 42100 | 42050 | 192 |
| 589 | 20230912 | 091100 | 204065400 | 42050 | 42050 | 42100 | 42050 | 77 |
| 590 | 20230912 | 091000 | 200825050 | 42150 | 42150 | 42150 | 42050 | 557 |
| 591 | 20230912 | 090900 | 177369600 | 42150 | 42100 | 42150 | 42100 | 470 |
| 592 | 20230912 | 090800 | 157574300 | 42100 | 42050 | 42100 | 42050 | 281 |
| 593 | 20230912 | 090700 | 145751550 | 42050 | 42100 | 42100 | 42050 | 212 |
| 594 | 20230912 | 090600 | 136834900 | 42100 | 42000 | 42100 | 42000 | 655 |
| 595 | 20230912 | 090500 | 109312550 | 42000 | 41950 | 42000 | 41950 | 128 |
| 596 | 20230912 | 090400 | 103936950 | 42000 | 42050 | 42050 | 42000 | 139 |
| 597 | 20230912 | 090300 | 98098400 | 42100 | 42050 | 42100 | 42000 | 510 |
| 598 | 20230912 | 090200 | 76657700 | 42100 | 42050 | 42200 | 42000 | 341 |
| 599 | 20230912 | 090100 | 62324100 | 42050 | 41950 | 42100 | 41950 | 375 |
| 600 | 20230912 | 090000 | 46552950 | 41900 | 42150 | 42150 | 41900 | 1105 |